{"timestamp": "2026-11-10 05:08:51", "data": {"options": [{"option": "TNC261120C00035000", "bid": 38.5, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 2.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0033, "theta": -0.0226, "rho": 0.0122, "theo": 39.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TNC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.001, "vega": 0.0033, "theta": -0.0272, "rho": -0.0003, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00040000", "bid": 33.5, "bid_size": 2.0, "ask": 36.7, "ask_size": 2.0, "iv": 2.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0293, "rho": 0.0138, "theo": 34.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TNC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0334, "rho": -0.0004, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00045000", "bid": 28.5, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.9657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0372, "rho": 0.0154, "theo": 29.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TNC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0406, "rho": -0.0006, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00050000", "bid": 23.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.004, "vega": 0.0089, "theta": -0.0464, "rho": 0.0169, "theo": 24.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TNC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.004, "vega": 0.0089, "theta": -0.0493, "rho": -0.0008, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00055000", "bid": 18.5, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0067, "vega": 0.0125, "theta": -0.0573, "rho": 0.0182, "theo": 19.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "TNC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0067, "vega": 0.0125, "theta": -0.0596, "rho": -0.0012, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00060000", "bid": 13.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0116, "vega": 0.0179, "theta": -0.07, "rho": 0.0193, "theo": 15.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TNC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6532, "open_interest": 3.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0117, "vega": 0.018, "theta": -0.0719, "rho": -0.0019, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00065000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0215, "vega": 0.0264, "theta": -0.0846, "rho": 0.0196, "theo": 10.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TNC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2677, "open_interest": 42.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0216, "vega": 0.0264, "theta": -0.086, "rho": -0.0031, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T10:06:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00070000", "bid": 4.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.5585, "open_interest": 2.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0431, "vega": 0.0397, "theta": -0.0982, "rho": 0.0184, "theo": 5.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T10:43:11", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TNC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8796, "open_interest": 1.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0433, "vega": 0.0398, "theta": -0.0992, "rho": -0.0056, "theo": 1.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-30T10:14:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120C00075000", "bid": 0.5, "bid_size": 7.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0768, "vega": 0.0517, "theta": -0.0957, "rho": 0.0124, "theo": 1.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T11:42:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120P00075000", "bid": 1.6, "bid_size": 7.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0774, "vega": 0.0516, "theta": -0.0964, "rho": -0.011, "theo": 2.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TNC261120C00080000", "bid": 0.2, "bid_size": 6.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.4195, "open_interest": 162.0, "volume": 12.0, "delta": 0.1864, "gamma": 0.0488, "vega": 0.0349, "theta": -0.0663, "rho": 0.0047, "theo": 0.5326, "change": -0.075, "open": 0.15, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:22:26", "percent_change": -17.6471, "prev_day_close": 0.425000011920929}, {"option": "TNC261120P00080000", "bid": 3.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0497, "vega": 0.034, "theta": -0.0668, "rho": -0.0144, "theo": 5.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TNC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0231, "vega": 0.0207, "theta": -0.0472, "rho": 0.0022, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120P00085000", "bid": 8.7, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0239, "vega": 0.0193, "theta": -0.0478, "rho": -0.0131, "theo": 10.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TNC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0127, "vega": 0.0136, "theta": -0.0364, "rho": 0.0013, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120P00090000", "bid": 13.0, "bid_size": 5.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0132, "vega": 0.0117, "theta": -0.0368, "rho": -0.0111, "theo": 15.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TNC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0079, "vega": 0.0098, "theta": -0.0295, "rho": 0.0008, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120P00095000", "bid": 18.0, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0084, "vega": 0.0078, "theta": -0.0291, "rho": -0.0093, "theo": 20.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "TNC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0054, "vega": 0.0074, "theta": -0.0248, "rho": 0.0006, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120P00100000", "bid": 23.0, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0059, "vega": 0.0052, "theta": -0.0236, "rho": -0.0073, "theo": 25.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TNC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0038, "vega": 0.0059, "theta": -0.0213, "rho": 0.0004, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261120P00105000", "bid": 28.0, "bid_size": 12.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0043, "vega": 0.0039, "theta": -0.0185, "rho": -0.007, "theo": 30.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "TNC261218C00035000", "bid": 38.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0022, "vega": 0.0102, "theta": -0.0264, "rho": 0.0104, "theo": 39.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "TNC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.002, "vega": 0.0163, "theta": -0.028, "rho": -0.0029, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218C00040000", "bid": 33.2, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 1.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0031, "vega": 0.0148, "theta": -0.0295, "rho": 0.0142, "theo": 34.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "TNC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0029, "vega": 0.0206, "theta": -0.031, "rho": -0.0038, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218C00045000", "bid": 28.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0044, "vega": 0.0192, "theta": -0.0328, "rho": 0.0173, "theo": 29.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TNC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0042, "vega": 0.0259, "theta": -0.034, "rho": -0.005, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218C00050000", "bid": 23.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0064, "vega": 0.0262, "theta": -0.0363, "rho": 0.0211, "theo": 24.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TNC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0061, "vega": 0.0326, "theta": -0.037, "rho": -0.0066, "theo": 0.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218C00055000", "bid": 18.2, "bid_size": 2.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0095, "vega": 0.0352, "theta": -0.0397, "rho": 0.0251, "theo": 20.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TNC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0714, "open_interest": 10.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0091, "vega": 0.0412, "theta": -0.0397, "rho": -0.0089, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T09:48:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218C00060000", "bid": 14.0, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0147, "vega": 0.0451, "theta": -0.043, "rho": 0.0285, "theo": 15.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TNC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0139, "vega": 0.0523, "theta": -0.0421, "rho": -0.0124, "theo": 1.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TNC261218C00065000", "bid": 9.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0236, "vega": 0.0606, "theta": -0.0456, "rho": 0.0319, "theo": 10.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TNC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0222, "vega": 0.0671, "theta": -0.0436, "rho": -0.0179, "theo": 1.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TNC261218C00070000", "bid": 5.0, "bid_size": 7.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.4266, "open_interest": 10.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0392, "vega": 0.0821, "theta": -0.0461, "rho": 0.0337, "theo": 6.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T10:43:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TNC261218P00070000", "bid": 0.6, "bid_size": 6.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.3275, "open_interest": 0.0, "volume": 3.0, "delta": -0.3116, "gamma": 0.0365, "vega": 0.0855, "theta": -0.0432, "rho": -0.0283, "theo": 2.0671, "change": -1.435, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T11:02:43", "percent_change": -43.1579, "prev_day_close": 3.32499998807907}, {"option": "TNC261218C00075000", "bid": 1.75, "bid_size": 6.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3929, "open_interest": 16.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0534, "vega": 0.0954, "theta": -0.0419, "rho": 0.0282, "theo": 2.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-03T10:43:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218P00075000", "bid": 2.4, "bid_size": 6.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0502, "vega": 0.0956, "theta": -0.0393, "rho": -0.0483, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TNC261218C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.29, "open_interest": 25.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.039, "vega": 0.0793, "theta": -0.0362, "rho": 0.0177, "theo": 1.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T10:50:30", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "TNC261218P00080000", "bid": 4.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.038, "vega": 0.0789, "theta": -0.0345, "rho": -0.0692, "theo": 7.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TNC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.025, "vega": 0.0618, "theta": -0.0329, "rho": 0.0119, "theo": 0.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218P00085000", "bid": 8.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0247, "vega": 0.0616, "theta": -0.0314, "rho": -0.082, "theo": 11.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TNC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0173, "vega": 0.0502, "theta": -0.0308, "rho": 0.0087, "theo": 0.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218P00090000", "bid": 13.0, "bid_size": 5.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0172, "vega": 0.05, "theta": -0.029, "rho": -0.0911, "theo": 16.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TNC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0128, "vega": 0.0422, "theta": -0.0293, "rho": 0.0069, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218P00095000", "bid": 18.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0127, "vega": 0.0421, "theta": -0.027, "rho": -0.0984, "theo": 21.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "TNC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.01, "vega": 0.0366, "theta": -0.028, "rho": 0.0057, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC261218P00100000", "bid": 23.0, "bid_size": 2.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.01, "vega": 0.0364, "theta": -0.0254, "rho": -0.1041, "theo": 26.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TNC270115C00045000", "bid": 28.0, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0049, "vega": 0.0336, "theta": -0.0239, "rho": 0.0351, "theo": 30.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "TNC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0044, "vega": 0.0392, "theta": -0.0249, "rho": -0.0099, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115C00050000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0069, "vega": 0.0417, "theta": -0.0266, "rho": 0.0401, "theo": 25.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TNC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0064, "vega": 0.0486, "theta": -0.0268, "rho": -0.0129, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115C00055000", "bid": 19.0, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.01, "vega": 0.055, "theta": -0.0289, "rho": 0.0487, "theo": 20.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "TNC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8238, "open_interest": 5.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0092, "vega": 0.0601, "theta": -0.0284, "rho": -0.0169, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-19T14:12:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115C00060000", "bid": 14.5, "bid_size": 6.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0147, "vega": 0.071, "theta": -0.0308, "rho": 0.0564, "theo": 15.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TNC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.5682, "open_interest": 4.0, "volume": 1.0, "delta": -0.1511, "gamma": 0.0135, "vega": 0.0746, "theta": -0.0298, "rho": -0.0228, "theo": 1.4955, "change": -1.39, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:48:22", "percent_change": -79.4286, "prev_day_close": 1.75}, {"option": "TNC270115C00065000", "bid": 10.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4661, "open_interest": 1.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0219, "vega": 0.0906, "theta": -0.0318, "rho": 0.0622, "theo": 11.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-11T14:33:12", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TNC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0204, "vega": 0.0929, "theta": -0.0306, "rho": -0.032, "theo": 1.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115C00070000", "bid": 6.0, "bid_size": 3.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0326, "vega": 0.1126, "theta": -0.0314, "rho": 0.0624, "theo": 6.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TNC270115P00070000", "bid": 0.5, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3655, "open_interest": 2.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.031, "vega": 0.1139, "theta": -0.0304, "rho": -0.0476, "theo": 2.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-24T10:06:50", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TNC270115C00075000", "bid": 3.4, "bid_size": 6.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3357, "open_interest": 27.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0407, "vega": 0.1259, "theta": -0.0293, "rho": 0.0537, "theo": 3.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:48:17", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TNC270115P00075000", "bid": 2.2, "bid_size": 9.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.2265, "open_interest": 28.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.04, "vega": 0.1259, "theta": -0.0287, "rho": -0.0722, "theo": 4.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-08-12T10:11:52", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TNC270115C00080000", "bid": 0.5, "bid_size": 6.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.3845, "open_interest": 1.0, "volume": 1.0, "delta": 0.3183, "gamma": 0.0341, "vega": 0.1133, "theta": -0.0274, "rho": 0.0369, "theo": 1.9842, "change": -0.9, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -36.7347, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00080000", "bid": 5.9, "bid_size": 9.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0341, "vega": 0.1133, "theta": -0.0268, "rho": -0.0932, "theo": 7.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TNC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4792, "open_interest": 3.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0247, "vega": 0.095, "theta": -0.0264, "rho": 0.0264, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00085000", "bid": 9.8, "bid_size": 7.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0249, "vega": 0.095, "theta": -0.0254, "rho": -0.1024, "theo": 12.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TNC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.43, "open_interest": 3.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0183, "vega": 0.0809, "theta": -0.0256, "rho": 0.0202, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-07T13:21:41", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TNC270115P00090000", "bid": 13.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0186, "vega": 0.0808, "theta": -0.0242, "rho": -0.1063, "theo": 16.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TNC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6592, "open_interest": 2.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0142, "vega": 0.0704, "theta": -0.0249, "rho": 0.0164, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-07-06T15:43:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TNC270115P00095000", "bid": 18.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0145, "vega": 0.0702, "theta": -0.0231, "rho": -0.1082, "theo": 21.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "TNC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0115, "vega": 0.0625, "theta": -0.0244, "rho": 0.0139, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00100000", "bid": 23.0, "bid_size": 2.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0118, "vega": 0.0621, "theta": -0.0221, "rho": -0.11, "theo": 26.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TNC270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0095, "vega": 0.0566, "theta": -0.0239, "rho": 0.012, "theo": 0.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00105000", "bid": 28.0, "bid_size": 2.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0098, "vega": 0.0559, "theta": -0.0211, "rho": -0.1108, "theo": 31.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "TNC270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0081, "vega": 0.0516, "theta": -0.0234, "rho": 0.0106, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00110000", "bid": 33.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0084, "vega": 0.0507, "theta": -0.0201, "rho": -0.1129, "theo": 36.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "TNC270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.007, "vega": 0.0477, "theta": -0.023, "rho": 0.0095, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00115000", "bid": 38.0, "bid_size": 1.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0073, "vega": 0.0467, "theta": -0.0192, "rho": -0.114, "theo": 41.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TNC270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0062, "vega": 0.0445, "theta": -0.0226, "rho": 0.0086, "theo": 0.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00120000", "bid": 43.0, "bid_size": 2.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0064, "vega": 0.0431, "theta": -0.0183, "rho": -0.1142, "theo": 46.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "TNC270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0055, "vega": 0.0416, "theta": -0.0223, "rho": 0.0079, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270115P00125000", "bid": 48.0, "bid_size": 1.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0058, "vega": 0.0402, "theta": -0.0174, "rho": -0.1169, "theo": 51.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TNC270416C00035000", "bid": 38.0, "bid_size": 1.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0021, "vega": 0.0198, "theta": -0.0013, "rho": 0.0447, "theo": 39.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "TNC270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0019, "vega": 0.0309, "theta": -0.0064, "rho": -0.01, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TNC270416C00040000", "bid": 33.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0034, "vega": 0.0338, "theta": -0.0045, "rho": 0.071, "theo": 34.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "TNC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0029, "vega": 0.043, "theta": -0.0081, "rho": -0.0147, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416C00045000", "bid": 29.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0049, "vega": 0.0515, "theta": -0.0073, "rho": 0.099, "theo": 30.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TNC270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7804, "open_interest": 1.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0044, "vega": 0.0584, "theta": -0.0101, "rho": -0.0213, "theo": 0.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T09:30:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416C00050000", "bid": 24.5, "bid_size": 1.0, "ask": 27.7, "ask_size": 2.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0068, "vega": 0.0737, "theta": -0.0097, "rho": 0.1243, "theo": 25.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TNC270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0064, "vega": 0.0777, "theta": -0.0123, "rho": -0.0307, "theo": 1.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416C00055000", "bid": 20.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.5397, "open_interest": 1.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0093, "vega": 0.0986, "theta": -0.0123, "rho": 0.1482, "theo": 21.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-02T12:25:42", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TNC270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5447, "open_interest": 5.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0091, "vega": 0.1011, "theta": -0.0147, "rho": -0.0438, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-19T11:47:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416C00060000", "bid": 15.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.448, "open_interest": 5.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0126, "vega": 0.1258, "theta": -0.0151, "rho": 0.159, "theo": 16.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T10:24:23", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TNC270416P00060000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0125, "vega": 0.128, "theta": -0.0171, "rho": -0.0618, "theo": 2.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416C00065000", "bid": 11.0, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0166, "vega": 0.1535, "theta": -0.0178, "rho": 0.1578, "theo": 12.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TNC270416P00065000", "bid": 0.9, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0166, "vega": 0.1557, "theta": -0.0192, "rho": -0.0858, "theo": 3.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T10:31:02", "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "TNC270416C00070000", "bid": 7.6, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0205, "vega": 0.1782, "theta": -0.0198, "rho": 0.1519, "theo": 9.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TNC270416P00070000", "bid": 2.4, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0205, "vega": 0.179, "theta": -0.0205, "rho": -0.1165, "theo": 4.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "TNC270416C00075000", "bid": 5.0, "bid_size": 6.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.023, "vega": 0.1912, "theta": -0.0206, "rho": 0.1354, "theo": 6.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TNC270416P00075000", "bid": 4.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0232, "vega": 0.1915, "theta": -0.0207, "rho": -0.1512, "theo": 6.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TNC270416C00080000", "bid": 3.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0232, "vega": 0.189, "theta": -0.02, "rho": 0.1105, "theo": 4.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TNC270416P00080000", "bid": 7.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0235, "vega": 0.1883, "theta": -0.0194, "rho": -0.1857, "theo": 9.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TNC270416C00085000", "bid": 1.5, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3495, "open_interest": 1.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0213, "vega": 0.1735, "theta": -0.0184, "rho": 0.0874, "theo": 3.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TNC270416P00085000", "bid": 10.6, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0218, "vega": 0.1717, "theta": -0.0173, "rho": -0.211, "theo": 13.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TNC270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3682, "open_interest": 2.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0182, "vega": 0.1518, "theta": -0.0163, "rho": 0.0674, "theo": 2.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416P00090000", "bid": 15.2, "bid_size": 7.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0191, "vega": 0.1485, "theta": -0.0149, "rho": -0.2206, "theo": 17.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TNC270416C00095000", "bid": 0.35, "bid_size": 6.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.3527, "open_interest": 1.0, "volume": 1.0, "delta": 0.1832, "gamma": 0.0151, "vega": 0.1295, "theta": -0.0143, "rho": 0.0515, "theo": 1.5453, "change": -0.05, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:14:39", "percent_change": -4.0, "prev_day_close": 1.25}, {"option": "TNC270416P00095000", "bid": 19.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0163, "vega": 0.1232, "theta": -0.0125, "rho": -0.2174, "theo": 21.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TNC270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0123, "vega": 0.1095, "theta": -0.0124, "rho": 0.0398, "theo": 1.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNC270416P00100000", "bid": 23.9, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0136, "vega": 0.1001, "theta": -0.0102, "rho": -0.2026, "theo": 26.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}], "symbol": "TNC", "security_type": "stock", "exchange_id": 3, "current_price": 74.48, "price_change": 2.98, "price_change_percent": 4.0011, "bid": 62.05, "ask": 78.75, "bid_size": 400, "ask_size": 400, "open": 72.23, "high": 76.0, "low": 72.14, "close": 74.48, "prev_day_close": 74.48, "volume": 198199, "iv30": 35.357, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199305, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TNC"}